CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 5.750 | 5.810 | 5.400 | 5.450 | 4.699 | 1,240,139 |
| 2023-01-29 | 5.870 | 5.870 | 5.630 | 5.710 | 4.924 | 338,085 |
| 2023-01-25 | 5.870 | 5.870 | 5.670 | 5.710 | 4.924 | 289,642 |
| 2023-01-24 | 5.900 | 6.000 | 5.660 | 5.750 | 4.958 | 704,399 |
| 2023-01-23 | 5.590 | 5.900 | 5.510 | 5.850 | 5.044 | 797,203 |
| 2023-01-22 | 5.560 | 5.650 | 5.450 | 5.500 | 4.742 | 188,640 |
| 2023-01-19 | 5.700 | 5.700 | 5.500 | 5.560 | 4.794 | 181,538 |
| 2023-01-18 | 5.540 | 5.740 | 5.540 | 5.600 | 4.829 | 384,641 |
| 2023-01-17 | 5.440 | 5.550 | 5.380 | 5.440 | 4.691 | 351,805 |
| 2023-01-16 | 5.300 | 5.500 | 5.250 | 5.350 | 4.613 | 580,728 |
| 2023-01-15 | 5.360 | 5.360 | 5.210 | 5.260 | 4.536 | 307,942 |
| 2023-01-12 | 5.200 | 5.450 | 5.200 | 5.330 | 4.596 | 411,298 |
| 2023-01-11 | 5.470 | 5.750 | 5.150 | 5.150 | 4.441 | 1,000,608 |
| 2023-01-10 | 5.730 | 5.750 | 5.420 | 5.460 | 4.708 | 557,945 |
| 2023-01-09 | 5.890 | 5.970 | 5.100 | 5.630 | 4.855 | 1,174,828 |
| 2023-01-05 | 5.900 | 5.980 | 5.800 | 5.870 | 5.062 | 610,696 |
| 2023-01-04 | 5.900 | 6.040 | 5.540 | 5.890 | 5.079 | 1,366,581 |
| 2023-01-03 | 6.050 | 6.070 | 5.830 | 5.920 | 5.105 | 837,104 |
| 2023-01-02 | 5.990 | 6.000 | 5.850 | 5.910 | 5.096 | 260,308 |
| 2022-12-29 | 6.040 | 6.040 | 5.800 | 5.830 | 5.027 | 868,096 |
| 2022-12-28 | 6.100 | 6.100 | 5.950 | 6.000 | 5.174 | 538,265 |
| 2022-12-27 | 5.990 | 6.200 | 5.920 | 6.020 | 5.191 | 1,182,004 |
| 2022-12-26 | 5.830 | 6.000 | 5.770 | 5.960 | 5.139 | 215,958 |
| 2022-12-25 | 6.170 | 6.170 | 5.710 | 5.820 | 5.018 | 572,328 |
| 2022-12-22 | 6.120 | 6.210 | 6.030 | 6.050 | 5.217 | 520,673 |
| 2022-12-21 | 6.300 | 6.390 | 6.100 | 6.120 | 5.277 | 1,303,501 |
| 2022-12-20 | 5.900 | 6.390 | 5.870 | 6.110 | 5.268 | 3,467,804 |
| 2022-12-19 | 5.690 | 5.870 | 5.550 | 5.810 | 5.010 | 635,883 |
| 2022-12-18 | 5.710 | 5.710 | 5.500 | 5.510 | 4.751 | 377,424 |
| 2022-12-15 | 5.780 | 5.780 | 5.560 | 5.590 | 4.820 | 298,097 |
| 2022-12-14 | 5.720 | 5.880 | 5.670 | 5.700 | 4.915 | 956,406 |
| 2022-12-13 | 5.660 | 5.790 | 5.600 | 5.700 | 4.915 | 411,781 |
| 2022-12-12 | 5.580 | 5.650 | 5.430 | 5.580 | 4.811 | 551,838 |
| 2022-12-11 | 5.890 | 5.900 | 5.570 | 5.610 | 4.837 | 404,635 |
| 2022-12-08 | 5.820 | 5.820 | 5.640 | 5.670 | 4.889 | 766,516 |
| 2022-12-07 | 5.500 | 5.960 | 5.500 | 5.660 | 4.880 | 2,088,958 |
| 2022-12-06 | 5.410 | 5.490 | 5.280 | 5.450 | 4.699 | 336,363 |
| 2022-12-05 | 5.500 | 5.600 | 5.310 | 5.370 | 4.630 | 987,837 |
| 2022-12-04 | 5.400 | 5.480 | 5.310 | 5.400 | 4.656 | 954,209 |
| 2022-12-01 | 5.400 | 5.550 | 5.250 | 5.330 | 4.596 | 633,476 |
| 2022-11-30 | 5.410 | 5.470 | 5.300 | 5.400 | 4.656 | 846,892 |
| 2022-11-29 | 5.210 | 5.400 | 5.200 | 5.380 | 4.639 | 405,071 |
| 2022-11-28 | 5.390 | 5.390 | 5.140 | 5.250 | 4.527 | 508,461 |
| 2022-11-27 | 5.150 | 5.370 | 5.100 | 5.320 | 4.587 | 1,519,002 |
| 2022-11-24 | 4.800 | 5.100 | 4.730 | 5.080 | 4.380 | 2,744,234 |
| 2022-11-23 | 4.590 | 4.860 | 4.590 | 4.800 | 4.139 | 1,407,050 |
| 2022-11-22 | 4.640 | 4.650 | 4.590 | 4.650 | 4.010 | 55,091 |
| 2022-11-21 | 4.620 | 4.700 | 4.620 | 4.650 | 4.010 | 1,306,629 |
| 2022-11-20 | 4.680 | 4.680 | 4.600 | 4.600 | 3.966 | 30,955 |
| 2022-11-17 | 4.780 | 4.800 | 4.560 | 4.600 | 3.966 | 402,678 |
| 2022-11-16 | 4.510 | 4.770 | 4.440 | 4.700 | 4.053 | 193,921 |
| 2022-11-15 | 4.530 | 4.650 | 4.520 | 4.650 | 4.010 | 60,161 |
| 2022-11-14 | 4.520 | 4.650 | 4.520 | 4.650 | 4.010 | 20,678 |
| 2022-11-13 | 4.670 | 4.670 | 4.500 | 4.650 | 4.010 | 212,501 |
| 2022-11-10 | 4.580 | 4.620 | 4.450 | 4.570 | 3.941 | 288,839 |
| 2022-11-09 | 4.500 | 4.570 | 4.280 | 4.560 | 3.932 | 75,996 |
| 2022-11-08 | 4.740 | 4.740 | 4.500 | 4.530 | 3.906 | 122,752 |
| 2022-11-07 | 4.650 | 4.700 | 4.600 | 4.650 | 4.010 | 119,250 |
| 2022-11-06 | 4.690 | 4.700 | 4.600 | 4.650 | 4.010 | 300,715 |
| 2022-11-03 | 4.600 | 4.680 | 4.600 | 4.650 | 4.010 | 818,206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.5700 EGP |
| 2025-05-27 | 0.3500 EGP |
| 2024-05-27 | 0.2169 EGP |
| 2022-05-17 | 0.1250 EGP |
| 2021-04-12 | 0.0500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.